Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 27.20 | 27.57 | 26.27 | 26.52 | 1,020,814 | -0.91(-3.32%) |
Apr 28, 2016 | 27.72 | 28.23 | 27.09 | 27.43 | 1,121,118 | -0.23(-0.83%) |
Apr 27, 2016 | 28.06 | 28.24 | 27.01 | 27.66 | 919,192 | -0.63(-2.23%) |
Apr 26, 2016 | 28.36 | 28.57 | 27.57 | 28.29 | 716,866 | +0.05(+0.18%) |
Apr 25, 2016 | 28.85 | 28.87 | 27.46 | 28.24 | 1,252,513 | -0.67(-2.32%) |
Apr 22, 2016 | 27.83 | 28.98 | 27.82 | 28.91 | 1,246,874 | +1.04(+3.73%) |
Apr 21, 2016 | 26.58 | 27.89 | 26.58 | 27.87 | 895,380 | +1.16(+4.34%) |
Apr 20, 2016 | 26.33 | 26.99 | 26.06 | 26.71 | 584,400 | +0.62(+2.38%) |
Apr 19, 2016 | 26.73 | 27.01 | 25.37 | 26.09 | 1,190,939 | -0.59(-2.19%) |
Apr 18, 2016 | 25.17 | 26.77 | 25.17 | 26.68 | 1,053,701 | +1.23(+4.81%) |
Apr 15, 2016 | 25.81 | 25.95 | 25.16 | 25.45 | 473,109 | -0.33(-1.28%) |
Apr 14, 2016 | 25.51 | 25.91 | 25.18 | 25.78 | 598,570 | +0.27(+1.06%) |
Apr 13, 2016 | 24.80 | 25.66 | 24.66 | 25.51 | 535,901 | +0.91(+3.70%) |
Apr 12, 2016 | 24.48 | 24.71 | 23.96 | 24.60 | 874,860 | +0.02(+0.08%) |
Apr 11, 2016 | 25.24 | 25.30 | 24.20 | 24.58 | 769,070 | -0.49(-1.95%) |
Apr 08, 2016 | 26.09 | 26.10 | 24.76 | 25.07 | 794,785 | -0.83(-3.20%) |
Apr 07, 2016 | 25.02 | 26.22 | 25.02 | 25.90 | 1,361,097 | +0.77(+3.06%) |
Apr 06, 2016 | 23.76 | 25.19 | 23.72 | 25.13 | 1,215,178 | +1.48(+6.26%) |
Apr 05, 2016 | 23.43 | 23.89 | 23.20 | 23.65 | 752,951 | +0.07(+0.30%) |
Apr 04, 2016 | 24.24 | 24.44 | 23.47 | 23.58 | 954,102 | -0.31(-1.30%) |
Apr 01, 2016 | 23.25 | 23.94 | 22.96 | 23.89 | 877,907 | +0.49(+2.09%) |
Mar 31, 2016 | 22.39 | 23.47 | 22.24 | 23.40 | 1,351,504 | +1.28(+5.79%) |
Mar 30, 2016 | 22.26 | 23.18 | 21.89 | 22.12 | 1,154,191 | -0.07(-0.32%) |
Mar 29, 2016 | 20.87 | 22.19 | 20.25 | 22.19 | 854,033 | +1.27(+6.07%) |
Mar 28, 2016 | 21.51 | 21.57 | 20.79 | 20.92 | 1,253,454 | -0.50(-2.33%) |
Mar 24, 2016 | 20.56 | 21.42 | 21.42 | 21.42 | 1,595,600 | +0.74(+3.58%) |
Mar 23, 2016 | 21.76 | 22.07 | 20.62 | 20.68 | 1,420,962 | -1.05(-4.83%) |
Mar 22, 2016 | 21.49 | 22.27 | 21.30 | 21.73 | 822,438 | +0.04(+0.18%) |
Mar 21, 2016 | 21.29 | 22.50 | 21.25 | 21.69 | 983,611 | +0.18(+0.84%) |
Mar 18, 2016 | 20.89 | 22.04 | 20.49 | 21.51 | 2,031,675 | +0.74(+3.56%) |
Mar 17, 2016 | 22.28 | 22.29 | 20.22 | 20.77 | 2,161,896 | -1.46(-6.57%) |
Mar 16, 2016 | 22.73 | 23.27 | 21.54 | 22.23 | 1,133,838 | -0.64(-2.80%) |
Mar 15, 2016 | 25.16 | 25.30 | 22.63 | 22.87 | 1,566,738 | -2.29(-9.10%) |
Mar 14, 2016 | 24.60 | 25.37 | 24.07 | 25.16 | 636,525 | +0.55(+2.23%) |
Mar 11, 2016 | 24.11 | 24.68 | 23.75 | 24.61 | 1,446,691 | +0.50(+2.07%) |
Mar 10, 2016 | 24.84 | 25.36 | 23.25 | 24.11 | 1,002,689 | -0.58(-2.35%) |
Mar 09, 2016 | 24.71 | 25.12 | 23.76 | 24.69 | 762,928 | +0.01(+0.04%) |
Mar 08, 2016 | 25.92 | 25.95 | 24.63 | 24.68 | 840,827 | -1.24(-4.78%) |
Mar 07, 2016 | 24.72 | 26.15 | 24.08 | 25.92 | 1,097,401 | +1.30(+5.28%) |
Mar 04, 2016 | 24.96 | 25.39 | 24.31 | 24.62 | 1,089,415 | -0.24(-0.97%) |
Mar 03, 2016 | 25.34 | 26.00 | 24.50 | 24.86 | 1,042,169 | -0.63(-2.47%) |
Mar 02, 2016 | 25.18 | 26.05 | 25.14 | 25.49 | 1,421,236 | +0.31(+1.23%) |
Mar 01, 2016 | 26.34 | 26.48 | 24.91 | 25.18 | 1,914,697 | -1.10(-4.19%) |
Feb 29, 2016 | 27.12 | 27.33 | 25.87 | 26.28 | 4,989,545 | -0.73(-2.70%) |
Feb 26, 2016 | 27.09 | 27.60 | 26.75 | 27.01 | 1,206,395 | +0.12(+0.45%) |
Feb 25, 2016 | 26.67 | 27.43 | 26.16 | 26.89 | 1,759,048 | +0.35(+1.32%) |
Feb 24, 2016 | 26.35 | 26.95 | 25.61 | 26.54 | 2,558,021 | +0.98(+3.83%) |
Feb 23, 2016 | 25.14 | 26.26 | 24.51 | 25.56 | 1,494,590 | +0.28(+1.11%) |
Feb 22, 2016 | 25.49 | 25.98 | 24.95 | 25.28 | 636,504 | +0.18(+0.72%) |
Feb 19, 2016 | 23.96 | 25.14 | 23.89 | 25.10 | 775,052 | +0.86(+3.55%) |
Feb 18, 2016 | 24.29 | 24.89 | 23.38 | 24.24 | 1,278,414 | +0.15(+0.62%) |
Feb 17, 2016 | 25.00 | 25.50 | 23.37 | 24.09 | 1,870,303 | +1.65(+7.35%) |
Feb 16, 2016 | 21.69 | 22.82 | 21.27 | 22.44 | 1,359,961 | +1.04(+4.86%) |
Feb 12, 2016 | 21.55 | 21.40 | 21.40 | 21.40 | 1,257,600 | -0.04(-0.19%) |
Feb 11, 2016 | 21.67 | 21.95 | 20.51 | 21.44 | 844,388 | -0.53(-2.41%) |
Feb 10, 2016 | 23.52 | 23.63 | 21.69 | 21.97 | 1,137,027 | -1.16(-5.02%) |
Feb 09, 2016 | 22.33 | 24.00 | 22.21 | 23.13 | 893,133 | +0.36(+1.58%) |
Feb 08, 2016 | 23.25 | 23.59 | 21.91 | 22.77 | 869,219 | -0.91(-3.84%) |
Feb 05, 2016 | 23.91 | 24.43 | 23.15 | 23.68 | 916,021 | -0.40(-1.66%) |
Feb 04, 2016 | 23.05 | 24.79 | 22.67 | 24.08 | 1,166,890 | +0.86(+3.70%) |
Feb 03, 2016 | 22.80 | 23.31 | 21.64 | 23.22 | 920,385 | +0.50(+2.20%) |
Feb 02, 2016 | 22.79 | 22.97 | 22.10 | 22.72 | 827,361 | -0.31(-1.35%) |
Feb 01, 2016 | 22.80 | 23.34 | 21.87 | 23.03 | 639,126 | +0.12(+0.52%) |
Jan 29, 2016 | 21.50 | 22.96 | 21.29 | 22.91 | 988,676 | +1.38(+6.41%) |
Jan 28, 2016 | 22.74 | 22.79 | 20.85 | 21.53 | 1,711,213 | -0.65(-2.93%) |
Jan 27, 2016 | 24.20 | 24.20 | 22.00 | 22.18 | 912,920 | -2.14(-8.80%) |
Jan 26, 2016 | 24.64 | 24.91 | 23.35 | 24.32 | 665,713 | -0.29(-1.18%) |
Jan 25, 2016 | 23.90 | 25.13 | 23.90 | 24.61 | 1,032,779 | +0.49(+2.03%) |
Jan 22, 2016 | 23.78 | 24.26 | 23.18 | 24.12 | 677,580 | +0.92(+3.97%) |
Jan 21, 2016 | 23.88 | 25.12 | 22.97 | 23.20 | 848,075 | -0.91(-3.77%) |
Jan 20, 2016 | 21.94 | 24.45 | 21.68 | 24.11 | 1,244,001 | +1.71(+7.63%) |
Jan 19, 2016 | 23.42 | 23.77 | 21.97 | 22.40 | 865,502 | -0.69(-2.99%) |
Jan 15, 2016 | 22.57 | 23.09 | 23.09 | 23.09 | 1,057,900 | -0.30(-1.28%) |
Jan 14, 2016 | 22.85 | 24.01 | 21.72 | 23.39 | 1,109,123 | +0.73(+3.22%) |
Jan 13, 2016 | 23.59 | 24.18 | 22.39 | 22.66 | 1,757,301 | -0.71(-3.04%) |
Jan 12, 2016 | 23.66 | 24.39 | 22.28 | 23.37 | 1,391,019 | +0.02(+0.09%) |
Jan 11, 2016 | 23.17 | 25.49 | 22.62 | 23.35 | 2,072,434 | +0.22(+0.95%) |
Jan 08, 2016 | 24.64 | 25.01 | 23.01 | 23.13 | 1,422,868 | -1.50(-6.09%) |
Jan 07, 2016 | 26.06 | 26.17 | 24.40 | 24.63 | 1,042,999 | -2.26(-8.40%) |
Jan 06, 2016 | 27.67 | 28.17 | 26.55 | 26.89 | 1,284,565 | -0.70(-2.54%) |
Jan 05, 2016 | 28.82 | 29.29 | 27.25 | 27.59 | 1,016,440 | -0.99(-3.46%) |
Jan 04, 2016 | 29.65 | 29.65 | 28.01 | 28.58 | 1,005,695 | -1.61(-5.33%) |
Dec 31, 2015 | 30.23 | 30.19 | 30.19 | 30.19 | 574,800 | -0.31(-1.02%) |
Dec 30, 2015 | 30.67 | 30.85 | 29.87 | 30.50 | 573,942 | -0.25(-0.81%) |
Dec 29, 2015 | 30.36 | 30.92 | 30.09 | 30.75 | 648,779 | +0.70(+2.33%) |
Dec 28, 2015 | 29.49 | 30.29 | 28.95 | 30.05 | 765,391 | +0.36(+1.21%) |
Dec 24, 2015 | 29.98 | 29.69 | 29.69 | 29.69 | 390,800 | -0.26(-0.87%) |
Dec 23, 2015 | 29.36 | 30.16 | 28.98 | 29.95 | 948,698 | +0.80(+2.74%) |
Dec 22, 2015 | 29.36 | 29.51 | 28.26 | 29.15 | 739,313 | -0.14(-0.48%) |
Dec 21, 2015 | 28.05 | 29.80 | 27.77 | 29.29 | 830,266 | +1.47(+5.28%) |
Dec 18, 2015 | 27.89 | 29.41 | 27.70 | 27.82 | 2,803,554 | -0.03(-0.11%) |
Dec 17, 2015 | 28.39 | 28.47 | 27.32 | 27.85 | 550,687 | -0.53(-1.87%) |
Dec 16, 2015 | 27.10 | 28.69 | 26.89 | 28.38 | 764,072 | +1.52(+5.66%) |
Dec 15, 2015 | 26.58 | 27.14 | 26.15 | 26.86 | 941,291 | +0.45(+1.70%) |
Dec 14, 2015 | 26.80 | 27.27 | 25.26 | 26.41 | 1,062,494 | -0.36(-1.34%) |
Dec 11, 2015 | 27.30 | 27.78 | 26.46 | 26.77 | 810,214 | -1.04(-3.74%) |
Dec 10, 2015 | 27.75 | 28.45 | 26.98 | 27.81 | 776,634 | -0.31(-1.10%) |
Dec 09, 2015 | 29.04 | 29.50 | 28.01 | 28.12 | 787,730 | -1.13(-3.86%) |
Dec 08, 2015 | 28.71 | 29.41 | 28.54 | 29.25 | 841,791 | +0.29(+1.00%) |
Dec 07, 2015 | 29.02 | 29.25 | 28.05 | 28.96 | 1,174,501 | -0.18(-0.62%) |
Dec 04, 2015 | 27.02 | 29.24 | 26.66 | 29.14 | 1,100,729 | +2.24(+8.33%) |
Dec 03, 2015 | 27.92 | 27.94 | 26.29 | 26.90 | 784,524 | -0.92(-3.31%) |
Dec 02, 2015 | 27.68 | 28.32 | 27.34 | 27.82 | 601,380 | +0.28(+1.02%) |
Dec 01, 2015 | 26.72 | 27.78 | 26.09 | 27.54 | 741,699 | +0.92(+3.46%) |
Nov 30, 2015 | 27.04 | 27.04 | 25.80 | 26.62 | 1,110,576 | -0.33(-1.22%) |
Nov 27, 2015 | 26.92 | 27.43 | 26.65 | 26.95 | 525,399 | +0.16(+0.60%) |
Nov 25, 2015 | 27.10 | 26.79 | 26.79 | 26.79 | 972,000 | -0.39(-1.43%) |
Nov 24, 2015 | 26.48 | 27.32 | 26.02 | 27.18 | 1,009,488 | +0.48(+1.80%) |
Nov 23, 2015 | 27.18 | 27.20 | 26.22 | 26.70 | 1,162,050 | +0.15(+0.56%) |
Nov 20, 2015 | 26.44 | 27.16 | 26.20 | 26.55 | 1,097,359 | +0.35(+1.34%) |
Nov 19, 2015 | 26.77 | 27.70 | 25.76 | 26.20 | 2,693,430 | -2.86(-9.84%) |
Nov 18, 2015 | 29.08 | 29.52 | 27.90 | 29.06 | 1,293,227 | -0.49(-1.66%) |
Nov 17, 2015 | 28.49 | 30.62 | 27.86 | 29.55 | 1,384,843 | +1.26(+4.45%) |
Nov 16, 2015 | 29.25 | 29.88 | 27.44 | 28.29 | 1,359,918 | -1.18(-4.00%) |
Nov 13, 2015 | 28.67 | 29.55 | 28.14 | 29.47 | 810,658 | +0.56(+1.94%) |
Nov 12, 2015 | 28.64 | 29.33 | 28.20 | 28.91 | 1,408,438 | -0.04(-0.14%) |
Nov 11, 2015 | 29.66 | 30.44 | 28.86 | 28.95 | 812,614 | -0.39(-1.33%) |
Nov 10, 2015 | 31.09 | 31.30 | 28.87 | 29.34 | 1,112,748 | -1.69(-5.45%) |
Nov 09, 2015 | 30.39 | 31.38 | 30.20 | 31.03 | 970,313 | +0.65(+2.14%) |
Nov 06, 2015 | 29.34 | 30.57 | 29.00 | 30.38 | 1,423,532 | +1.08(+3.69%) |
Nov 05, 2015 | 30.65 | 30.98 | 29.03 | 29.30 | 1,599,620 | -1.30(-4.25%) |
Nov 04, 2015 | 31.95 | 32.20 | 30.34 | 30.60 | 1,800,688 | -1.01(-3.20%) |
Nov 03, 2015 | 30.69 | 33.79 | 28.56 | 31.61 | 9,031,466 | -9.55(-23.20%) |
Nov 02, 2015 | 40.40 | 42.15 | 40.20 | 41.16 | 861,300 | +1.16(+2.90%) |
Oct 30, 2015 | 40.66 | 42.07 | 39.50 | 40.00 | 529,316 | -0.31(-0.77%) |
Oct 29, 2015 | 41.62 | 42.49 | 39.97 | 40.31 | 772,701 | -1.23(-2.96%) |
Oct 28, 2015 | 39.11 | 42.32 | 38.33 | 41.54 | 1,685,835 | +2.99(+7.76%) |
Oct 27, 2015 | 38.53 | 39.90 | 38.13 | 38.55 | 697,279 | -0.15(-0.39%) |
Oct 26, 2015 | 37.61 | 39.41 | 37.21 | 38.70 | 1,026,030 | +0.85(+2.25%) |
Oct 23, 2015 | 34.51 | 39.21 | 34.28 | 37.85 | 1,447,925 | +4.24(+12.62%) |
Oct 22, 2015 | 36.36 | 37.01 | 31.84 | 33.61 | 2,853,632 | -2.76(-7.59%) |
Oct 21, 2015 | 35.25 | 37.29 | 33.91 | 36.37 | 2,124,003 | +1.30(+3.71%) |
Oct 20, 2015 | 38.44 | 38.81 | 34.60 | 35.07 | 2,046,344 | -3.28(-8.55%) |
Oct 19, 2015 | 39.04 | 39.78 | 37.58 | 38.35 | 931,522 | -1.00(-2.54%) |
Oct 16, 2015 | 39.02 | 40.91 | 38.64 | 39.35 | 1,012,445 | +0.50(+1.29%) |
Oct 15, 2015 | 38.74 | 39.55 | 37.44 | 38.85 | 1,341,627 | +0.15(+0.39%) |
Oct 14, 2015 | 38.33 | 39.30 | 38.21 | 38.70 | 753,174 | +0.73(+1.92%) |
Oct 13, 2015 | 37.99 | 39.24 | 37.65 | 37.97 | 1,129,438 | -0.44(-1.15%) |
Oct 12, 2015 | 39.88 | 40.39 | 38.07 | 38.41 | 704,573 | -1.65(-4.12%) |
Oct 09, 2015 | 38.62 | 41.00 | 38.14 | 40.06 | 785,294 | +1.32(+3.41%) |
Oct 08, 2015 | 40.10 | 40.14 | 37.34 | 38.74 | 1,050,205 | -1.14(-2.86%) |
Oct 07, 2015 | 38.94 | 40.50 | 38.07 | 39.88 | 1,398,497 | +1.04(+2.68%) |
Oct 06, 2015 | 41.16 | 41.54 | 37.83 | 38.84 | 1,898,776 | -2.50(-6.05%) |
Oct 05, 2015 | 42.92 | 42.95 | 39.39 | 41.34 | 1,087,013 | -0.78(-1.85%) |
Oct 02, 2015 | 38.82 | 42.15 | 38.03 | 42.12 | 1,204,443 | +2.85(+7.26%) |
Oct 01, 2015 | 39.69 | 40.35 | 37.45 | 39.27 | 1,535,788 | -0.46(-1.16%) |
Sep 30, 2015 | 39.20 | 40.42 | 38.66 | 39.73 | 981,724 | +1.30(+3.38%) |
Sep 29, 2015 | 39.75 | 41.23 | 37.73 | 38.43 | 1,082,651 | -1.43(-3.59%) |
Sep 28, 2015 | 43.97 | 44.48 | 38.51 | 39.86 | 2,057,828 | -3.87(-8.85%) |
Sep 25, 2015 | 48.65 | 49.62 | 42.81 | 43.73 | 2,630,518 | -3.97(-8.32%) |
Sep 24, 2015 | 45.05 | 53.50 | 41.71 | 47.70 | 4,812,348 | +2.08(+4.56%) |
Sep 23, 2015 | 44.76 | 46.91 | 43.84 | 45.62 | 1,140,113 | +1.14(+2.56%) |
Sep 22, 2015 | 45.23 | 46.48 | 43.84 | 44.48 | 1,632,039 | -1.47(-3.20%) |
Sep 21, 2015 | 49.96 | 50.42 | 45.55 | 45.95 | 2,382,629 | -3.67(-7.40%) |
Sep 18, 2015 | 49.42 | 50.56 | 48.99 | 49.62 | 1,367,222 | -0.32(-0.64%) |
Sep 17, 2015 | 49.44 | 50.88 | 48.39 | 49.94 | 1,337,787 | +0.60(+1.22%) |
Sep 16, 2015 | 50.78 | 51.04 | 49.08 | 49.34 | 726,974 | -1.29(-2.55%) |
Sep 15, 2015 | 51.95 | 51.99 | 48.80 | 50.63 | 1,462,772 | -1.38(-2.65%) |
Sep 14, 2015 | 53.56 | 54.22 | 51.78 | 52.01 | 1,073,341 | -0.99(-1.87%) |
Sep 11, 2015 | 57.00 | 57.00 | 49.83 | 53.00 | 4,762,517 | -4.65(-8.07%) |
Sep 10, 2015 | 60.17 | 60.67 | 56.89 | 57.65 | 1,508,820 | -2.86(-4.73%) |
Sep 09, 2015 | 62.95 | 63.67 | 60.13 | 60.51 | 456,573 | -1.72(-2.76%) |
Sep 08, 2015 | 62.13 | 62.39 | 60.20 | 62.23 | 690,207 | +1.37(+2.25%) |
Sep 04, 2015 | 59.76 | 60.86 | 60.86 | 60.86 | 535,100 | -0.05(-0.08%) |
Sep 03, 2015 | 64.55 | 65.93 | 60.55 | 60.91 | 836,802 | -4.08(-6.28%) |
Sep 02, 2015 | 62.10 | 64.99 | 61.47 | 64.99 | 798,540 | +4.01(+6.58%) |
Sep 01, 2015 | 61.19 | 62.97 | 60.31 | 60.98 | 1,127,762 | -1.56(-2.49%) |
Aug 31, 2015 | 65.25 | 66.28 | 62.29 | 62.54 | 1,045,504 | -3.31(-5.03%) |
Aug 28, 2015 | 66.24 | 66.24 | 64.26 | 65.85 | 548,209 | -0.14(-0.21%) |
Aug 27, 2015 | 64.27 | 67.14 | 64.21 | 65.99 | 849,887 | +2.73(+4.32%) |
Aug 26, 2015 | 60.85 | 63.58 | 59.50 | 63.26 | 916,800 | +4.30(+7.29%) |
Aug 25, 2015 | 60.00 | 61.35 | 58.16 | 58.96 | 762,426 | +1.36(+2.36%) |
Aug 24, 2015 | 56.28 | 60.38 | 52.71 | 57.60 | 918,200 | -2.35(-3.92%) |
Aug 21, 2015 | 60.89 | 62.76 | 59.48 | 59.95 | 866,808 | -1.76(-2.85%) |
Aug 20, 2015 | 63.06 | 64.04 | 61.63 | 61.71 | 420,560 | -2.50(-3.89%) |
Aug 19, 2015 | 63.35 | 64.96 | 62.41 | 64.21 | 408,157 | +0.67(+1.05%) |
Aug 18, 2015 | 65.26 | 65.56 | 63.46 | 63.54 | 369,878 | -1.08(-1.67%) |
Aug 17, 2015 | 62.13 | 64.68 | 61.78 | 64.62 | 574,635 | +1.67(+2.65%) |
Aug 14, 2015 | 63.40 | 63.84 | 62.02 | 62.95 | 569,273 | -0.45(-0.71%) |
Aug 13, 2015 | 64.69 | 65.55 | 62.89 | 63.40 | 518,651 | -0.97(-1.51%) |
Aug 12, 2015 | 63.00 | 65.94 | 61.45 | 64.37 | 979,122 | +0.27(+0.42%) |
Aug 11, 2015 | 64.83 | 65.92 | 63.69 | 64.10 | 391,174 | -1.58(-2.41%) |
Aug 10, 2015 | 65.50 | 67.30 | 65.08 | 65.68 | 420,192 | +0.62(+0.95%) |
Aug 07, 2015 | 66.75 | 66.75 | 63.47 | 65.06 | 936,605 | -1.10(-1.66%) |
Aug 06, 2015 | 69.65 | 70.40 | 65.26 | 66.16 | 1,032,949 | -3.20(-4.61%) |
Aug 05, 2015 | 66.85 | 69.57 | 66.85 | 69.36 | 667,736 | +2.26(+3.37%) |
Aug 04, 2015 | 65.96 | 67.78 | 65.24 | 67.10 | 707,512 | +0.90(+1.36%) |
Aug 03, 2015 | 64.53 | 66.92 | 64.25 | 66.20 | 898,027 | +2.30(+3.60%) |
Jul 31, 2015 | 64.55 | 64.66 | 63.69 | 63.90 | 2,087,097 | -0.87(-1.34%) |
Jul 30, 2015 | 64.84 | 65.71 | 63.08 | 64.77 | 685,278 | -0.18(-0.28%) |
Jul 29, 2015 | 66.66 | 66.97 | 63.86 | 64.95 | 757,743 | -1.28(-1.93%) |
Jul 28, 2015 | 65.55 | 66.98 | 65.36 | 66.23 | 776,039 | +1.16(+1.78%) |
Jul 27, 2015 | 69.88 | 69.99 | 62.25 | 65.07 | 1,976,104 | -5.37(-7.62%) |
Jul 24, 2015 | 71.57 | 73.23 | 70.37 | 70.44 | 721,052 | -0.87(-1.22%) |
Jul 23, 2015 | 70.00 | 74.48 | 69.53 | 71.31 | 1,179,556 | -1.23(-1.70%) |
Jul 22, 2015 | 72.27 | 73.63 | 71.82 | 72.54 | 640,048 | -0.05(-0.07%) |
Jul 21, 2015 | 74.18 | 74.52 | 71.27 | 72.59 | 512,815 | -1.83(-2.46%) |
Jul 20, 2015 | 76.41 | 76.71 | 74.13 | 74.42 | 549,143 | -1.35(-1.78%) |
Jul 17, 2015 | 76.88 | 77.73 | 75.55 | 75.77 | 436,202 | -0.69(-0.90%) |
Jul 16, 2015 | 74.81 | 76.48 | 73.93 | 76.46 | 341,523 | +2.46(+3.32%) |
Jul 15, 2015 | 74.71 | 76.59 | 73.92 | 74.00 | 787,136 | -0.21(-0.28%) |
Jul 14, 2015 | 71.91 | 74.52 | 71.81 | 74.21 | 739,483 | +2.42(+3.37%) |
Jul 13, 2015 | 72.84 | 73.98 | 71.72 | 71.79 | 875,001 | +0.07(+0.10%) |
Jul 10, 2015 | 70.76 | 72.18 | 70.02 | 71.72 | 426,818 | +2.23(+3.21%) |
Jul 09, 2015 | 69.46 | 70.27 | 68.87 | 69.49 | 359,944 | +0.88(+1.28%) |
Jul 08, 2015 | 69.54 | 70.40 | 68.45 | 68.61 | 483,988 | -1.68(-2.39%) |
Jul 07, 2015 | 72.26 | 72.26 | 68.24 | 70.29 | 726,225 | -1.71(-2.37%) |
Jul 06, 2015 | 70.15 | 72.64 | 70.01 | 72.00 | 429,481 | +1.53(+2.17%) |
Jul 02, 2015 | 70.86 | 70.47 | 70.47 | 70.47 | 352,900 | -0.23(-0.33%) |
Jul 01, 2015 | 69.41 | 72.00 | 69.34 | 70.70 | 604,948 | +1.64(+2.37%) |
Jun 30, 2015 | 68.40 | 70.40 | 66.33 | 69.06 | 1,254,479 | +1.92(+2.86%) |
Jun 29, 2015 | 67.50 | 71.57 | 63.88 | 67.14 | 1,196,450 | -3.22(-4.58%) |
Jun 26, 2015 | 71.93 | 72.10 | 70.08 | 70.36 | 978,820 | -1.30(-1.81%) |
Jun 25, 2015 | 72.35 | 72.77 | 70.28 | 71.66 | 552,567 | -0.57(-0.79%) |
Jun 24, 2015 | 73.30 | 74.21 | 72.01 | 72.23 | 450,479 | -1.07(-1.46%) |
Jun 23, 2015 | 71.60 | 73.59 | 70.83 | 73.30 | 780,629 | +2.32(+3.27%) |
Jun 22, 2015 | 71.98 | 71.98 | 70.58 | 70.98 | 420,584 | +0.18(+0.25%) |
Jun 19, 2015 | 70.19 | 71.24 | 69.43 | 70.80 | 1,430,991 | +0.28(+0.40%) |
Jun 18, 2015 | 68.81 | 70.84 | 68.81 | 70.52 | 429,077 | +1.98(+2.89%) |
Jun 17, 2015 | 68.65 | 69.00 | 67.81 | 68.54 | 778,847 | -0.11(-0.16%) |
Jun 16, 2015 | 67.69 | 68.91 | 67.27 | 68.65 | 418,388 | +1.01(+1.49%) |
Jun 15, 2015 | 66.63 | 67.53 | 65.24 | 67.64 | 554,455 | -0.13(-0.19%) |
Jun 12, 2015 | 67.99 | 68.87 | 67.51 | 67.77 | 488,726 | -1.21(-1.75%) |
Jun 11, 2015 | 69.56 | 70.00 | 68.85 | 68.98 | 554,965 | -0.20(-0.29%) |
Jun 10, 2015 | 69.06 | 70.00 | 68.37 | 69.18 | 528,658 | -0.26(-0.37%) |
Jun 09, 2015 | 70.38 | 70.52 | 67.84 | 69.44 | 730,763 | -0.29(-0.42%) |
Jun 08, 2015 | 72.05 | 72.05 | 69.38 | 69.73 | 654,075 | -1.82(-2.54%) |
Jun 05, 2015 | 68.14 | 71.81 | 69.51 | 71.55 | 946,011 | +2.04(+2.93%) |
Jun 04, 2015 | 68.86 | 70.25 | 68.50 | 69.51 | 1,080,714 | +0.16(+0.23%) |
Jun 03, 2015 | 68.24 | 69.57 | 67.11 | 69.35 | 505,390 | +1.58(+2.33%) |
Jun 02, 2015 | 67.56 | 68.82 | 66.75 | 67.77 | 538,973 | -1.04(-1.51%) |
Jun 01, 2015 | 70.17 | 71.03 | 68.41 | 68.81 | 708,956 | -0.77(-1.11%) |
May 29, 2015 | 68.77 | 69.74 | 67.56 | 69.58 | 668,515 | +1.06(+1.55%) |
May 28, 2015 | 64.05 | 68.72 | 63.54 | 68.52 | 1,042,743 | +1.83(+2.74%) |
May 27, 2015 | 65.66 | 66.92 | 65.03 | 66.69 | 534,878 | +1.24(+1.89%) |
May 26, 2015 | 66.72 | 67.29 | 64.84 | 65.45 | 764,660 | -0.90(-1.36%) |
May 22, 2015 | 66.27 | 66.35 | 66.35 | 66.35 | 479,700 | +0.17(+0.26%) |
May 21, 2015 | 68.00 | 68.17 | 65.55 | 66.18 | 686,528 | -1.65(-2.43%) |
May 20, 2015 | 65.19 | 68.23 | 64.77 | 67.83 | 1,147,003 | +2.42(+3.70%) |
May 19, 2015 | 65.60 | 67.08 | 65.24 | 65.41 | 1,276,294 | +0.08(+0.12%) |
May 18, 2015 | 62.87 | 66.29 | 62.44 | 65.33 | 1,725,984 | +3.36(+5.42%) |
May 15, 2015 | 61.72 | 63.19 | 61.07 | 61.97 | 800,158 | +0.76(+1.24%) |
May 14, 2015 | 60.34 | 61.40 | 59.09 | 61.21 | 1,436,299 | +1.00(+1.66%) |
May 13, 2015 | 60.99 | 61.70 | 59.78 | 60.21 | 547,130 | -0.40(-0.66%) |
May 12, 2015 | 60.62 | 61.15 | 59.29 | 60.61 | 901,362 | -0.13(-0.21%) |
May 11, 2015 | 59.77 | 61.41 | 59.44 | 60.74 | 662,452 | +1.41(+2.38%) |
May 08, 2015 | 58.17 | 60.81 | 58.00 | 59.33 | 898,276 | +1.33(+2.29%) |
May 07, 2015 | 56.95 | 59.33 | 56.57 | 58.00 | 1,184,254 | +1.18(+2.08%) |
May 06, 2015 | 55.85 | 56.98 | 54.37 | 56.82 | 1,203,122 | +1.20(+2.16%) |
May 05, 2015 | 56.92 | 59.05 | 54.02 | 55.62 | 1,988,036 | +1.64(+3.04%) |
May 04, 2015 | 52.34 | 54.84 | 52.21 | 53.98 | 632,704 | +1.68(+3.21%) |